Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Rubicon Project Inc (NY: RUBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.760 4.805 4.620 4.700 488,304 -0.08(-1.67%)
Jul 28, 2017 5.020 5.050 4.760 4.780 450,813 -0.25(-4.97%)
Jul 27, 2017 5.120 5.130 4.930 5.030 380,305 -0.09(-1.76%)
Jul 26, 2017 5.100 5.130 5.000 5.120 254,606 +0.03(+0.59%)
Jul 25, 2017 5.130 5.185 5.050 5.090 319,119 -0.01(-0.20%)
Jul 24, 2017 5.020 5.130 4.980 5.100 448,909 +0.10(+2.00%)
Jul 21, 2017 5.150 5.150 4.950 5.000 376,243 -0.11(-2.15%)
Jul 20, 2017 5.200 5.260 5.070 5.110 351,228 -0.06(-1.16%)
Jul 19, 2017 5.050 5.300 5.050 5.170 384,965 +0.15(+2.99%)
Jul 18, 2017 5.020 5.050 4.900 5.020 261,502 -0.01(-0.20%)
Jul 17, 2017 5.070 5.180 5.000 5.030 420,835 -0.04(-0.79%)
Jul 14, 2017 5.130 5.170 5.045 5.070 378,518 -0.09(-1.74%)
Jul 13, 2017 4.930 5.180 4.870 5.160 849,417 +0.22(+4.45%)
Jul 12, 2017 4.880 5.080 4.880 4.940 649,878 +0.08(+1.65%)
Jul 11, 2017 5.000 5.000 4.760 4.860 602,988 -0.10(-2.02%)
Jul 10, 2017 5.100 5.120 4.950 4.960 558,973 -0.14(-2.75%)
Jul 07, 2017 5.120 5.160 5.070 5.100 307,654 -0.03(-0.58%)
Jul 06, 2017 5.200 5.240 5.100 5.130 381,045 -0.05(-0.97%)
Jul 05, 2017 5.310 5.350 5.140 5.180 499,320 -0.15(-2.81%)
Jul 03, 2017 5.150 5.350 5.150 5.330 266,645 +0.19(+3.70%)
Jun 30, 2017 5.360 5.110 5.140 718,462 -0.16(-3.02%)
Jun 29, 2017 5.480 5.540 5.240 5.300 708,658 -0.22(-3.99%)
Jun 28, 2017 5.560 5.610 5.490 5.520 479,490 -0.01(-0.18%)
Jun 27, 2017 5.700 5.750 5.520 5.530 362,140 -0.16(-2.81%)
Jun 26, 2017 5.710 5.790 5.660 5.690 362,025 -0.03(-0.52%)
Jun 23, 2017 5.500 5.740 5.500 5.720 1,354,052 +0.21(+3.81%)
Jun 22, 2017 5.570 5.690 5.490 5.510 396,235 -0.05(-0.90%)
Jun 21, 2017 5.620 5.790 5.490 5.560 420,619 -0.02(-0.36%)
Jun 20, 2017 5.690 5.690 5.520 5.580 564,267 -0.13(-2.28%)
Jun 19, 2017 5.560 5.710 5.480 5.710 406,160 +0.16(+2.88%)
Jun 16, 2017 5.480 5.560 5.450 5.550 435,035 +0.02(+0.36%)
Jun 15, 2017 5.420 5.540 5.360 5.530 439,549 +0.11(+2.03%)
Jun 14, 2017 5.570 5.580 5.380 5.420 365,406 -0.15(-2.69%)
Jun 13, 2017 5.580 5.640 5.468 5.570 358,211 +0.09(+1.64%)
Jun 12, 2017 5.170 5.520 5.170 5.480 1,074,509 +0.37(+7.24%)
Jun 09, 2017 4.880 5.170 4.875 5.110 864,540 +0.19(+3.86%)
Jun 08, 2017 4.690 4.950 4.610 4.920 721,310 +0.23(+4.90%)
Jun 07, 2017 4.970 5.000 4.680 4.690 873,964 -0.30(-6.01%)
Jun 06, 2017 5.050 5.090 4.940 4.990 457,461 -0.08(-1.58%)
Jun 05, 2017 5.100 5.105 5.030 5.070 536,566 -0.03(-0.59%)
Jun 02, 2017 5.060 5.190 5.060 5.100 641,199 +0.04(+0.79%)
Jun 01, 2017 4.980 5.070 4.950 5.060 607,447 +0.08(+1.61%)
May 31, 2017 5.100 5.100 4.970 4.980 565,147 -0.11(-2.16%)
May 30, 2017 4.950 5.120 4.860 5.090 1,134,557 +0.09(+1.80%)
May 26, 2017 4.990 5.030 4.930 5.000 677,184 -0.03(-0.60%)
May 25, 2017 5.030 5.075 4.960 5.030 536,669 -0.01(-0.20%)
May 24, 2017 5.180 5.190 4.940 5.040 674,809 -0.13(-2.51%)
May 23, 2017 5.110 5.190 5.020 5.170 558,807 +0.05(+0.98%)
May 22, 2017 5.100 5.150 5.030 5.120 550,673 +0.07(+1.39%)
May 19, 2017 5.010 5.140 4.950 5.050 715,023 +0.03(+0.60%)
May 18, 2017 5.450 5.525 4.850 5.020 2,258,368 -0.44(-8.06%)
May 17, 2017 5.670 5.680 5.445 5.460 764,682 -0.20(-3.53%)
May 16, 2017 5.820 5.830 5.630 5.660 422,737 -0.17(-2.92%)
May 15, 2017 5.720 5.900 5.710 5.830 534,518 +0.09(+1.57%)
May 12, 2017 5.880 5.880 5.710 5.740 529,859 -0.14(-2.38%)
May 11, 2017 5.840 5.890 5.720 5.880 693,218 +0.01(+0.17%)
May 10, 2017 6.140 6.140 5.840 5.870 725,910 -0.31(-5.02%)
May 09, 2017 6.020 6.280 6.020 6.180 904,490 +0.23(+3.87%)
May 08, 2017 5.950 6.080 5.930 5.950 1,026,506 +0.01(+0.17%)
May 05, 2017 5.780 6.025 5.670 5.940 2,515,938 +0.19(+3.30%)
May 04, 2017 5.450 5.870 5.450 5.750 1,491,651 +0.04(+0.70%)
May 03, 2017 5.530 5.800 5.530 5.710 1,024,716 +0.12(+2.15%)
May 02, 2017 5.600 5.740 5.550 5.590 888,825 -0.04(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.